{"schema_version":"1.0","@type":"Dataset","code":"302440","name_ko":"SK바이오사이언스","name":"SK바이오사이언스(302440) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",47250,79735],["20250723",47600,72737],["20250724",47450,122686],["20250725",47200,53682],["20250728",46500,88662],["20250729",45850,72093],["20250730",46250,77156],["20250731",45750,100261],["20250801",43350,178958],["20250804",44550,94166],["20250805",46200,196280],["20250806",45900,74126],["20250807",46050,79161],["20250808",45450,76468],["20250811",45850,50647],["20250812",45550,59424],["20250813",45950,70206],["20250814",46650,167395],["20250818",48100,262986],["20250819",47950,199144],["20250820",48200,158083],["20250821",47850,196546],["20250822",48550,171019],["20250825",48100,145159],["20250826",47800,152989],["20250828",47800,67136],["20250829",47250,77905],["20250901",46350,65268],["20250902",46950,58587],["20250903",49150,272111],["20250904",50100,296923],["20250905",50100,130700],["20250908",49350,128322],["20250909",48900,145496],["20250910",48850,105706],["20250911",49200,277020],["20250912",52400,522465],["20250915",51900,152804],["20250916",50300,151096],["20250917",49400,105046],["20250918",49400,110925],["20250919",49450,118259],["20250922",49750,106085],["20250923",49400,125496],["20250924",48600,117445],["20250925",48550,79614],["20250926",46800,173077],["20250929",47150,60824],["20250930",46800,82165],["20251001",46950,48093],["20251002",47300,143846],["20251010",46050,139361],["20251013",45950,72256],["20251014",45800,87804],["20251015",46200,63077],["20251016",47900,108161],["20251017",47600,104961],["20251020",48050,82088],["20251021",48600,133534],["20251023",49250,145684],["20251024",49150,88830],["20251027",52600,387767],["20251028",54400,320260],["20251029",53200,183827],["20251030",50900,172473],["20251031",50700,95951],["20251103",50800,162149],["20251104",60100,1888865],["20251105",57500,562188],["20251106",56100,293874],["20251107",53900,237686],["20251110",54300,137247],["20251111",54500,195585],["20251112",55500,188804],["20251113",56000,250494],["20251114",54600,124223],["20251117",54600,96607],["20251118",53100,142855],["20251119",51800,117590],["20251120",52400,73666],["20251121",52400,125546],["20251124",51200,131328],["20251125",50400,123952],["20251126",52700,191302],["20251128",54800,259793],["20251201",53400,165784],["20251202",53000,134096],["20251203",54500,110058],["20251204",54400,110129],["20251205",54000,94687],["20251208",53000,91763],["20251209",53100,45572],["20251210",52300,57595],["20251211",52600,154892],["20251212",52200,100605],["20251215",53000,104548],["20251216",52000,106851],["20251217",51300,105437],["20251218",50300,119330],["20251219",51000,170016],["20251222",51000,64627],["20251223",50700,50958],["20251224",50200,60143],["20251226",49100,140719],["20251229",48850,138663],["20251230",48200,94649],["20260102",48000,119583],["20260105",48950,118536],["20260106",48800,103071],["20260107",47100,242165],["20260108",47550,134392],["20260109",48050,129643],["20260112",47450,141109],["20260113",48000,109931],["20260114",48700,218614],["20260115",49250,113731],["20260116",48800,134218],["20260119",48500,225906],["20260120",50000,225811],["20260121",48550,200753],["20260122",49250,173902],["20260123",51500,270954],["20260126",51800,227044],["20260127",51500,144792],["20260128",51500,166657],["20260129",51500,179799],["20260130",50700,178538],["20260202",48600,189573],["20260203",49900,133518],["20260204",49000,224323],["20260205",48750,158928],["20260206",48900,180716],["20260209",49350,147586],["20260210",50400,188209],["20260211",50200,114218],["20260212",50700,184211],["20260213",49250,126919],["20260219",50000,158818],["20260220",49700,119559],["20260223",50000,139203],["20260224",50400,132341],["20260225",50500,105053],["20260226",49850,140229],["20260227",48950,186843],["20260303",46100,248453],["20260304",41400,290586],["20260305",44250,161034],["20260306",43750,168105],["20260309",41450,147954],["20260310",42700,122657],["20260311",43850,119144],["20260312",43400,153616],["20260313",43700,109769],["20260316",42700,75384],["20260317",43700,84325],["20260318",43500,126340],["20260319",41950,196447],["20260320",42850,124116],["20260323",40800,149627],["20260324",42150,110762],["20260325",42800,114489],["20260326",42650,71924],["20260327",43200,75398],["20260330",42300,55506],["20260331",41700,120847],["20260401",43650,115152],["20260402",41700,152226],["20260403",41100,76946],["20260406",40750,76907],["20260407",40300,134238],["20260408",41750,136034],["20260409",42150,91554],["20260410",42000,85430],["20260413",41650,55096],["20260414",42200,73842],["20260415",43850,114129],["20260416",44650,92626],["20260417",46600,257313],["20260420",44750,157565],["20260421",44200,133899],["20260422",43850,76514],["20260423",44150,95417],["20260424",44300,55887],["20260427",43800,94073],["20260428",43400,96322],["20260429",43650,80783],["20260430",43050,101657],["20260504",43300,92463],["20260506",44100,300968],["20260507",42000,232978],["20260508",42300,99165],["20260511",42200,117803],["20260512",41800,177298],["20260513",41150,138491],["20260514",43200,146669],["20260515",41300,166848],["20260518",40550,128069],["20260519",40900,181429],["20260520",40200,164159],["20260521",39800,244395],["20260522",41750,246779],["20260526",42300,151239],["20260527",41000,196504],["20260528",40000,241057],["20260529",40900,235893],["20260601",40300,167164],["20260602",41300,234062],["20260604",41450,127757],["20260605",39950,144750],["20260608",37350,147278],["20260609",39000,116237],["20260610",38600,115562],["20260611",39350,181256],["20260612",39200,133796],["20260615",40100,80664],["20260616",40000,89333],["20260617",41150,124996],["20260618",39400,106671],["20260619",38650,216896],["20260622",36900,108436],["20260623",35150,138674],["20260624",36350,131621],["20260625",37000,174060],["20260626",34950,237734],["20260629",38350,165454],["20260630",35750,127079],["20260701",36700,97417],["20260702",37400,106965],["20260703",37700,115803],["20260706",37600,59484],["20260707",38400,91442],["20260708",37950,92787],["20260709",36150,139202],["20260710",36650,71153],["20260713",36300,70626],["20260714",35000,142610],["20260715",35200,86085],["20260716",35450,53806],["20260720",33950,72636],["20260721",33000,82433],["20260722",32750,62553],["20260723",33650,96257],["20260724",34350,87254],["20260727",34850,66207],["20260728",33800,62322],["20260729",32500,132417],["20260730",33150,120786]],"detail_json":"https://aikstockdata.com/data/public/s/302440.json","page_url":"https://aikstockdata.com/s/302440.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","citation":"자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털","notes":{"realtime":"실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.","null":"null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.","gaps":"휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.","market_cap":"시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.","coverage":"보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}}